Options Chain for ADOBE INC COM (ADBE) - $338.70 as of 1/8/2026 6:32:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 165.00 | 173.75 | 169.38 | 187.68 | 0.00 | 0.00% | 1.00 | 0 | 22 | 3.36 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 3:59:55 PM EST |
| 175.00 | 160.05 | 168.60 | 164.33 | 151.00 | 0.00 | 0.00% | 0.94 | 0 | 83 | 3.22 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 3:59:55 PM EST |
| 180.00 | 154.85 | 163.80 | 159.33 | 177.00 | 0.00 | 0.00% | 0.89 | 0 | 105 | 3.13 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:55 PM EST |
| 185.00 | 150.05 | 158.60 | 154.33 | 141.70 | 0.00 | 0.00% | 0.83 | 0 | 109 | 2.98 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:55 PM EST |
| 190.00 | 144.80 | 153.80 | 149.30 | 155.56 | 0.00 | 0.00% | 0.79 | 0 | 119 | 2.91 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:55 PM EST |
| 195.00 | 140.05 | 148.60 | 144.33 | 130.95 | 0.00 | 0.00% | 0.74 | 0 | 111 | 2.77 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 3:59:55 PM EST |
| 200.00 | 135.05 | 143.80 | 139.43 | 153.00 | 0.00 | 0.00% | 0.70 | 0 | 102 | 2.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:55 PM EST |
| 205.00 | 129.80 | 138.60 | 134.20 | 121.50 | 0.00 | 0.00% | 0.65 | 0 | 57 | 2.56 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:55 PM EST |
| 210.00 | 124.90 | 133.85 | 129.38 | 116.84 | 0.00 | 0.00% | 0.62 | 0 | 91 | 2.50 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:55 PM EST |
| 215.00 | 120.00 | 129.00 | 124.50 | 112.05 | 0.00 | 0.00% | 0.58 | 0 | 25 | 2.42 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:55 PM EST |
| 220.00 | 116.65 | 123.65 | 120.15 | 120.40 | 0.00 | 0.00% | 0.55 | 0 | 78 | 2.27 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 1/8/2026 3:59:55 PM EST |
| 225.00 | 111.10 | 118.05 | 114.58 | 133.87 | 0.00 | 0.00% | 0.51 | 0 | 1,971 | 2.09 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:55 PM EST |
| 230.00 | 107.30 | 112.55 | 109.93 | 97.85 | 0.00 | 0.00% | 0.48 | 0 | 253 | 1.93 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:55 PM EST |
| 235.00 | 102.40 | 107.45 | 104.93 | 92.55 | 0.00 | 0.00% | 0.45 | 0 | 42 | 1.82 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:55 PM EST |
| 240.00 | 97.60 | 102.60 | 100.10 | 87.70 | 0.00 | 0.00% | 0.42 | 0 | 62 | 1.76 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:55 PM EST |
| 245.00 | 90.20 | 98.75 | 94.48 | 102.45 | 0.00 | 0.00% | 0.39 | 0 | 40 | 1.83 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 1/8/2026 3:59:55 PM EST |
| 250.00 | 87.35 | 93.75 | 90.55 | 89.50 | 0.00 | 0.00% | 0.36 | 0 | 78 | 1.74 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 255.00 | 81.80 | 88.65 | 85.23 | 73.50 | 0.00 | 0.00% | 0.33 | 0 | 80 | 1.64 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 1/8/2026 3:59:55 PM EST |
| 260.00 | 77.80 | 82.55 | 80.18 | 74.21 | 0.00 | 0.00% | 0.31 | 0 | 95 | 1.43 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:55 PM EST |
| 265.00 | 73.20 | 77.55 | 75.38 | 68.16 | 0.00 | 0.00% | 0.28 | 0 | 34 | 1.35 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:55 PM EST |
| 270.00 | 68.20 | 73.75 | 70.98 | 81.75 | 0.00 | 0.00% | 0.26 | 0 | 109 | 1.41 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 1/8/2026 3:59:55 PM EST |
| 275.00 | 62.10 | 67.60 | 64.85 | 70.39 | 0.00 | 0.00% | 0.24 | 0 | 87 | 1.20 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 3:59:55 PM EST |
| 280.00 | 56.45 | 63.25 | 59.85 | 59.06 | 0.00 | 0.00% | 0.21 | 0 | 116 | 1.19 | 1.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:55 PM EST |
| 285.00 | 51.50 | 58.90 | 55.20 | 69.10 | 0.00 | 0.00% | 0.19 | 0 | 36 | 1.17 | 1.00 | 0.00 | -0.01 | 12/29/2025 | 1/8/2026 3:59:55 PM EST |
| 290.00 | 48.05 | 53.95 | 51.00 | 44.90 | 0.00 | 0.00% | 0.18 | 0 | 81 | 1.10 | 0.99 | 0.00 | -0.07 | 1/5/2026 | 1/8/2026 3:59:55 PM EST |
| 295.00 | 42.65 | 47.60 | 45.13 | 45.66 | 0.00 | 0.00% | 0.15 | 0 | 41 | 0.90 | 0.98 | 0.00 | -0.10 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 300.00 | 38.30 | 42.70 | 40.50 | 37.00 | -3.50 | -8.65% | 0.14 | 5 | 190 | 0.83 | 0.98 | 0.00 | -0.11 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 305.00 | 32.20 | 38.00 | 35.10 | 50.00 | 0.00 | 0.00% | 0.12 | 0 | 53 | 0.78 | 0.95 | 0.00 | -0.17 | 12/30/2025 | 1/8/2026 3:59:55 PM EST |
| 310.00 | 26.10 | 31.35 | 28.73 | 29.29 | +2.79 | +10.53% | 0.09 | 1 | 141 | 0.57 | 0.94 | 0.01 | -0.18 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 315.00 | 22.25 | 28.80 | 25.53 | 27.00 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.68 | 0.92 | 0.01 | -0.21 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 317.50 | 20.35 | 26.45 | 23.40 | 23.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.64 | 0.90 | 0.01 | -0.23 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 320.00 | 18.90 | 20.50 | 19.70 | 21.69 | -0.53 | -2.39% | 0.06 | 1 | 280 | 0.36 | 0.88 | 0.01 | -0.25 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 322.50 | 16.40 | 22.10 | 19.25 | 17.35 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.60 | 0.86 | 0.01 | -0.26 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 325.00 | 13.95 | 16.05 | 15.00 | 18.60 | +1.58 | +9.29% | 0.05 | 6 | 197 | 0.34 | 0.83 | 0.02 | -0.28 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 327.50 | 12.15 | 15.25 | 13.70 | 16.25 | +6.07 | +59.63% | 0.04 | 4 | 6 | 0.27 | 0.80 | 0.02 | -0.29 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 330.00 | 10.60 | 11.95 | 11.28 | 13.60 | +0.25 | +1.88% | 0.03 | 5 | 490 | 0.26 | 0.75 | 0.02 | -0.32 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 332.50 | 8.95 | 10.45 | 9.70 | 12.72 | +2.02 | +18.88% | 0.03 | 10 | 24 | 0.28 | 0.70 | 0.02 | -0.34 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 335.00 | 7.95 | 8.75 | 8.35 | 8.95 | +0.70 | +8.49% | 0.02 | 183 | 370 | 0.29 | 0.63 | 0.03 | -0.36 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 337.50 | 6.60 | 7.15 | 6.88 | 7.02 | +0.32 | +4.78% | 0.02 | 273 | 265 | 0.29 | 0.56 | 0.03 | -0.38 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 340.00 | 5.35 | 6.05 | 5.70 | 5.54 | -0.06 | -1.08% | 0.02 | 175 | 856 | 0.30 | 0.49 | 0.03 | -0.38 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 342.50 | 4.20 | 4.80 | 4.50 | 4.32 | -0.13 | -2.93% | 0.01 | 96 | 202 | 0.30 | 0.43 | 0.03 | -0.38 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 345.00 | 3.30 | 3.80 | 3.55 | 3.60 | -0.08 | -2.18% | 0.01 | 151 | 739 | 0.29 | 0.36 | 0.03 | -0.37 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 347.50 | 2.56 | 3.05 | 2.81 | 3.09 | +0.22 | +7.67% | 0.01 | 104 | 270 | 0.29 | 0.31 | 0.02 | -0.34 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 350.00 | 2.00 | 2.18 | 2.09 | 2.09 | -0.21 | -9.13% | 0.01 | 593 | 2,312 | 0.29 | 0.25 | 0.02 | -0.32 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 352.50 | 1.54 | 2.01 | 1.78 | 1.62 | -0.20 | -10.99% | 0.01 | 94 | 122 | 0.29 | 0.21 | 0.02 | -0.28 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 355.00 | 1.10 | 1.59 | 1.35 | 1.33 | -0.08 | -5.68% | 0.00 | 207 | 1,461 | 0.31 | 0.17 | 0.02 | -0.25 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 357.50 | 1.00 | 1.34 | 1.17 | 1.34 | +0.19 | +16.53% | 0.00 | 275 | 749 | 0.32 | 0.14 | 0.01 | -0.22 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 360.00 | 0.66 | 0.89 | 0.78 | 0.83 | -0.07 | -7.78% | 0.00 | 106 | 2,628 | 0.32 | 0.11 | 0.01 | -0.20 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 362.50 | 0.64 | 0.78 | 0.71 | 0.74 | -0.05 | -6.33% | 0.00 | 10 | 123 | 0.33 | 0.09 | 0.01 | -0.17 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 365.00 | 0.49 | 0.69 | 0.59 | 0.62 | +0.02 | +3.34% | 0.00 | 103 | 1,491 | 0.34 | 0.07 | 0.01 | -0.15 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 367.50 | 0.43 | 0.60 | 0.52 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.35 | 0.06 | 0.01 | -0.13 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 370.00 | 0.38 | 0.45 | 0.42 | 0.39 | -0.06 | -13.34% | 0.00 | 46 | 1,726 | 0.36 | 0.05 | 0.01 | -0.12 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 375.00 | 0.20 | 1.02 | 0.61 | 0.30 | +0.01 | +3.45% | 0.00 | 20 | 2,012 | 0.42 | 0.03 | 0.00 | -0.07 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 380.00 | 0.22 | 0.26 | 0.24 | 0.24 | +0.02 | +9.10% | 0.00 | 62 | 1,838 | 0.40 | 0.02 | 0.00 | -0.07 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 385.00 | 0.10 | 0.54 | 0.32 | 0.23 | +0.08 | +53.34% | 0.00 | 12 | 1,046 | 0.45 | 0.01 | 0.00 | -0.04 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 390.00 | 0.10 | 0.21 | 0.16 | 0.17 | +0.02 | +13.34% | 0.00 | 10 | 1,824 | 0.44 | 0.01 | 0.00 | -0.04 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 395.00 | 0.01 | 0.20 | 0.11 | 0.01 | -0.08 | -88.89% | 0.00 | 1 | 882 | 0.43 | 0.01 | 0.00 | -0.04 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 400.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.01 | -9.10% | 0.00 | 52 | 4,090 | 0.48 | 0.01 | 0.00 | -0.02 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 405.00 | 0.00 | 0.31 | 0.16 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 725 | 0.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 410.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,547 | 0.64 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:55 PM EST |
| 415.00 | 0.00 | 0.06 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 663 | 0.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:55 PM EST |
| 420.00 | 0.01 | 0.32 | 0.17 | 0.03 | -0.01 | -25.00% | 0.00 | 21 | 1,756 | 0.60 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 425.00 | 0.00 | 0.11 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 20 | 888 | 0.64 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 430.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.05 | -83.34% | 0.00 | 1 | 662 | 0.53 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 435.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 346 | 0.98 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:55 PM EST |
| 440.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.03 | -75.00% | 0.00 | 20 | 723 | 0.72 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 445.00 | 0.00 | 1.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 374 | 1.05 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:55 PM EST |
| 450.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 3 | 2,253 | 0.62 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 455.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.64 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:55 PM EST |
| 460.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 1,651 | 0.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 465.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 739 | 0.69 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:55 PM EST |
| 470.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 840 | 0.82 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:55 PM EST |
| 475.00 | 0.00 | 4.30 | 2.15 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 490 | 1.71 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 480.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,268 | 0.75 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:55 PM EST |
| 485.00 | 0.00 | 0.33 | 0.17 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 256 | 1.10 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:55 PM EST |
| 490.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 379 | 1.81 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:55 PM EST |
| 495.00 | 0.00 | 4.30 | 2.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 392 | 1.85 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 1/8/2026 3:59:55 PM EST |
| 500.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,746 | 0.83 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 505.00 | 0.00 | 4.30 | 2.15 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.92 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 1/8/2026 3:59:55 PM EST |
| 510.00 | 0.00 | 1.60 | 0.80 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,666 | 1.58 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:55 PM EST |
| 515.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.99 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 3:59:55 PM EST |
| 520.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 1.11 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:55 PM EST |
| 525.00 | 0.00 | 4.30 | 2.15 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.05 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/8/2026 3:59:55 PM EST |
| 530.00 | 0.00 | 1.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 804 | 1.56 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:55 PM EST |
| 535.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.11 | 0.00 | 0.00 | 0.00 | 12/24/2025 | 1/8/2026 3:59:55 PM EST |
| 540.00 | 0.00 | 0.30 | 0.15 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 1,035 | 1.36 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:55 PM EST |
| 550.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 3 | 922 | 1.16 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 560.00 | 0.00 | 4.30 | 2.15 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 655 | 2.27 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:55 PM EST |
| 570.00 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 711 | 2.32 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:55 PM EST |
| 580.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.46 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:55 PM EST |
| 590.00 | 0.00 | 1.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 330 | 1.86 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:55 PM EST |
| 600.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,681 | 1.18 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:55 PM EST |
| 610.00 | 0.00 | 4.30 | 2.15 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 670 | 2.54 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/8/2026 3:59:55 PM EST |
| 620.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 499 | 2.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:55 PM EST |
| 630.00 | 0.00 | 1.08 | 0.54 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 623 | 2.06 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:55 PM EST |
| 640.00 | 0.00 | 1.18 | 0.59 | 0.11 | +0.08 | +266.67% | 0.00 | 6 | 305 | 2.05 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 650.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 360 | 2.74 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:55 PM EST |
| 660.00 | 0.00 | 4.30 | 2.15 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.78 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/8/2026 3:59:55 PM EST |
| 670.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.83 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 3:59:55 PM EST |
| 680.00 | 0.00 | 4.30 | 2.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,036 | 2.87 | 0.00 | 0.00 | 0.00 | 1/6/2026 | 1/8/2026 3:59:55 PM EST |
| 690.00 | 0.00 | 3.00 | 1.50 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 91 | 2.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 1/8/2026 3:59:55 PM EST |
| 700.00 | 0.00 | 0.03 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 1.59 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/8/2026 3:59:55 PM EST |
| 710.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 202 | 3.00 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:55 PM EST |
| 720.00 | 0.00 | 4.30 | 2.15 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 238 | 3.05 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/8/2026 3:59:55 PM EST |
| 730.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 2 | 652 | 1.74 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 740.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 290 | 3.13 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:55 PM EST |
| 760.00 | 0.00 | 4.30 | 2.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 90 | 3.21 | 0.00 | 0.00 | 0.00 | 12/26/2025 | 1/8/2026 3:59:55 PM EST |
| 780.00 | 0.00 | 4.30 | 2.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 47 | 3.28 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 3:59:55 PM EST |
| 800.00 | 0.00 | 0.05 | 0.03 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 219 | 1.92 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 3:59:55 PM EST |
| 820.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 325 | 1.89 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:55 PM EST |
| 840.00 | 0.00 | 4.30 | 2.15 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 77 | 3.49 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 3:59:55 PM EST |
| 860.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.98 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:55 PM EST |
| 880.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 290 | 2.03 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 3:59:55 PM EST |
| 900.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 333 | 2.15 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 1/8/2026 3:59:55 PM EST |
| 920.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 120 | 2.33 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 3:59:55 PM EST |
| 940.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,432 | 1.99 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 3.00 | 1.50 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 37 | 3.08 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 3:59:55 PM EST |
| 175.00 | 0.00 | 4.30 | 2.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.85 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 1/8/2026 3:59:55 PM EST |
| 180.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.44 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 1/8/2026 3:59:55 PM EST |
| 185.00 | 0.00 | 4.30 | 2.15 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 494 | 3.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 190.00 | 0.00 | 0.01 | 0.01 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.25 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 1/8/2026 3:59:55 PM EST |
| 195.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 135 | 1.20 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 200.00 | 0.01 | 1.17 | 0.59 | 0.09 | 0.00 | 0.00% | 0.00 | 108 | 907 | 1.27 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 205.00 | 0.01 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 74 | 869 | 1.22 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 863 | 1.21 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 215.00 | 0.01 | 0.08 | 0.05 | 0.09 | -0.01 | -10.00% | 0.00 | 26 | 589 | 1.10 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 220.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 122 | 1,114 | 1.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 225.00 | 0.01 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 2,160 | 1.02 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 230.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.02 | -18.19% | 0.00 | 4 | 1,362 | 1.05 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 235.00 | 0.01 | 0.10 | 0.06 | 0.08 | -0.02 | -20.00% | 0.00 | 4 | 43 | 1.00 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 240.00 | 0.01 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.87 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 245.00 | 0.03 | 0.11 | 0.07 | 0.11 | +0.02 | +22.23% | 0.00 | 2 | 92 | 0.86 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 250.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.01 | -20.00% | 0.00 | 2 | 1,188 | 0.75 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 255.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 51 | 0.89 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 260.00 | 0.00 | 0.20 | 0.10 | 0.02 | -0.23 | -92.00% | 0.00 | 2 | 860 | 0.84 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 265.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.78 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/8/2026 3:59:55 PM EST |
| 270.00 | 0.05 | 0.18 | 0.12 | 0.10 | -0.03 | -23.08% | 0.00 | 10 | 1,557 | 0.67 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 275.00 | 0.00 | 0.34 | 0.17 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.74 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 280.00 | 0.10 | 0.22 | 0.16 | 0.10 | -0.08 | -44.45% | 0.00 | 2 | 1,412 | 0.61 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 285.00 | 0.00 | 0.77 | 0.39 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 285 | 0.74 | 0.00 | 0.00 | -0.01 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 290.00 | 0.15 | 0.25 | 0.20 | 0.19 | -0.04 | -17.40% | 0.00 | 1 | 1,517 | 0.53 | -0.01 | 0.00 | -0.07 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 295.00 | 0.05 | 0.45 | 0.25 | 0.19 | -0.06 | -24.00% | 0.00 | 2 | 619 | 0.47 | -0.02 | 0.00 | -0.10 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 300.00 | 0.20 | 0.50 | 0.35 | 0.30 | +0.03 | +11.12% | 0.00 | 24 | 4,428 | 0.48 | -0.02 | 0.00 | -0.11 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 305.00 | 0.10 | 0.49 | 0.30 | 0.27 | -0.08 | -22.86% | 0.00 | 1 | 780 | 0.40 | -0.05 | 0.00 | -0.17 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 310.00 | 0.41 | 0.60 | 0.51 | 0.45 | -0.03 | -6.25% | 0.00 | 20 | 2,047 | 0.40 | -0.06 | 0.01 | -0.18 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 315.00 | 0.56 | 0.99 | 0.78 | 0.58 | -0.14 | -19.45% | 0.00 | 23 | 4,965 | 0.38 | -0.08 | 0.01 | -0.21 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 317.50 | 0.67 | 0.84 | 0.76 | 0.75 | -0.34 | -31.20% | 0.00 | 17 | 70 | 0.35 | -0.10 | 0.01 | -0.23 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 320.00 | 0.82 | 0.99 | 0.91 | 0.82 | -0.20 | -19.61% | 0.00 | 58 | 2,764 | 0.33 | -0.12 | 0.01 | -0.25 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 322.50 | 1.05 | 1.21 | 1.13 | 1.10 | -0.15 | -12.00% | 0.00 | 17 | 90 | 0.32 | -0.14 | 0.01 | -0.26 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 325.00 | 1.29 | 1.67 | 1.48 | 1.52 | -0.37 | -19.58% | 0.00 | 156 | 2,018 | 0.31 | -0.17 | 0.02 | -0.28 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 327.50 | 1.65 | 2.08 | 1.87 | 1.60 | -0.37 | -18.79% | 0.01 | 15 | 96 | 0.31 | -0.20 | 0.02 | -0.29 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 330.00 | 2.13 | 2.40 | 2.27 | 2.40 | -0.34 | -12.41% | 0.01 | 133 | 2,403 | 0.29 | -0.25 | 0.02 | -0.32 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 332.50 | 2.77 | 3.45 | 3.11 | 2.69 | -0.43 | -13.79% | 0.01 | 108 | 18 | 0.30 | -0.30 | 0.02 | -0.34 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 335.00 | 3.65 | 4.05 | 3.85 | 3.85 | -0.66 | -14.64% | 0.01 | 173 | 1,080 | 0.29 | -0.37 | 0.03 | -0.36 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 337.50 | 4.65 | 5.30 | 4.98 | 4.80 | -0.48 | -9.10% | 0.01 | 20 | 375 | 0.29 | -0.44 | 0.03 | -0.38 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 340.00 | 5.85 | 6.50 | 6.18 | 5.51 | -1.09 | -16.52% | 0.02 | 121 | 2,466 | 0.29 | -0.51 | 0.03 | -0.38 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 342.50 | 7.25 | 7.85 | 7.55 | 7.31 | +0.21 | +2.96% | 0.02 | 138 | 107 | 0.29 | -0.57 | 0.03 | -0.38 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 345.00 | 8.75 | 9.40 | 9.08 | 8.32 | +0.02 | +0.25% | 0.03 | 135 | 1,209 | 0.29 | -0.64 | 0.03 | -0.37 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 347.50 | 10.15 | 11.15 | 10.65 | 8.25 | -3.05 | -27.00% | 0.03 | 1 | 93 | 0.28 | -0.69 | 0.02 | -0.34 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 350.00 | 12.15 | 12.85 | 12.50 | 11.34 | -0.92 | -7.51% | 0.04 | 4 | 2,990 | 0.28 | -0.75 | 0.02 | -0.32 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 352.50 | 14.00 | 14.95 | 14.48 | 13.35 | -1.05 | -7.30% | 0.04 | 4 | 179 | 0.27 | -0.79 | 0.02 | -0.28 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 355.00 | 15.55 | 17.35 | 16.45 | 15.60 | -5.81 | -27.14% | 0.05 | 2 | 849 | 0.32 | -0.83 | 0.02 | -0.25 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 357.50 | 16.90 | 20.85 | 18.88 | 17.60 | 0.00 | 0.00% | 0.05 | 0 | 43 | 0.33 | -0.86 | 0.01 | -0.22 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 360.00 | 19.20 | 22.50 | 20.85 | 19.35 | -0.72 | -3.59% | 0.06 | 1 | 3,838 | 0.34 | -0.89 | 0.01 | -0.20 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 362.50 | 20.10 | 25.50 | 22.80 | 13.15 | 0.00 | 0.00% | 0.06 | 0 | 10 | 0.49 | -0.91 | 0.01 | -0.17 | 12/29/2025 | 1/8/2026 3:59:55 PM EST |
| 365.00 | 22.55 | 30.05 | 26.30 | 30.00 | 0.00 | 0.00% | 0.07 | 0 | 396 | 0.66 | -0.93 | 0.01 | -0.15 | 1/6/2026 | 1/8/2026 3:59:55 PM EST |
| 367.50 | 26.10 | 30.85 | 28.48 | 18.50 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.57 | -0.94 | 0.01 | -0.13 | 12/30/2025 | 1/8/2026 3:59:55 PM EST |
| 370.00 | 27.00 | 32.90 | 29.95 | 27.75 | -7.30 | -20.83% | 0.08 | 5 | 629 | 0.57 | -0.95 | 0.01 | -0.12 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 375.00 | 32.00 | 38.50 | 35.25 | 32.25 | -2.76 | -7.89% | 0.09 | 1 | 127 | 0.68 | -0.97 | 0.00 | -0.07 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 380.00 | 37.00 | 44.75 | 40.88 | 38.00 | 0.00 | 0.00% | 0.11 | 0 | 997 | 0.83 | -0.98 | 0.00 | -0.07 | 1/7/2026 | 1/8/2026 3:59:55 PM EST |
| 385.00 | 42.00 | 48.10 | 45.05 | 54.52 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.75 | -0.99 | 0.00 | -0.04 | 1/6/2026 | 1/8/2026 3:59:55 PM EST |
| 390.00 | 46.95 | 55.40 | 51.18 | 49.00 | -2.20 | -4.30% | 0.13 | 5,035 | 417 | 0.99 | -0.99 | 0.00 | -0.04 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 395.00 | 52.00 | 57.70 | 54.85 | 50.16 | +7.35 | +17.17% | 0.14 | 67 | 9 | 0.81 | -0.99 | 0.00 | -0.04 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 400.00 | 57.35 | 64.00 | 60.68 | 59.90 | -1.27 | -2.08% | 0.15 | 16,667 | 400 | 0.98 | -0.99 | 0.00 | -0.02 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 405.00 | 62.95 | 69.00 | 65.98 | 67.50 | -5.95 | -8.11% | 0.16 | 140 | 8 | 1.03 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 410.00 | 67.00 | 75.05 | 71.03 | 69.85 | +1.20 | +1.75% | 0.17 | 10,787 | 229 | 1.17 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 415.00 | 71.70 | 80.20 | 75.95 | 74.80 | +1.45 | +1.98% | 0.18 | 6,335 | 126 | 1.24 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 420.00 | 76.65 | 85.20 | 80.93 | 79.65 | -1.91 | -2.35% | 0.19 | 12,030 | 297 | 1.28 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 425.00 | 81.65 | 90.00 | 85.83 | 71.53 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.31 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:55 PM EST |
| 430.00 | 87.00 | 92.75 | 89.88 | 89.66 | -0.49 | -0.55% | 0.21 | 800 | 20 | 1.13 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 435.00 | 91.65 | 100.20 | 95.93 | 80.18 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.42 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:55 PM EST |
| 440.00 | 97.00 | 103.40 | 100.20 | 103.40 | +2.22 | +2.20% | 0.23 | 105 | 6 | 1.28 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 445.00 | 101.65 | 109.90 | 105.78 | 124.38 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 1/8/2026 3:59:55 PM EST |
| 450.00 | 107.00 | 113.55 | 110.28 | 110.48 | -1.62 | -1.45% | 0.25 | 1,200 | 30 | 1.38 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 455.00 | 112.70 | 119.05 | 115.88 | 135.91 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/8/2026 3:59:55 PM EST |
| 460.00 | 116.65 | 125.05 | 120.85 | 122.15 | +0.93 | +0.77% | 0.26 | 25 | 2 | 1.62 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 465.00 | 122.75 | 130.15 | 126.45 | 110.97 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/31/2025 | 1/8/2026 3:59:55 PM EST |
| 470.00 | 127.00 | 135.20 | 131.10 | 120.00 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 12/30/2025 | 1/8/2026 3:59:55 PM EST |
| 475.00 | 132.00 | 140.05 | 136.03 | 150.12 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 11/17/2025 | 1/8/2026 3:59:55 PM EST |
| 480.00 | 136.65 | 145.05 | 140.85 | 141.38 | -0.66 | -0.47% | 0.29 | 1,500 | 36 | 1.77 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 485.00 | 141.80 | 149.55 | 145.68 | 153.54 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 1/8/2026 3:59:55 PM EST |
| 490.00 | 147.00 | 153.35 | 150.18 | 169.28 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/8/2026 3:59:55 PM EST |
| 495.00 | 151.65 | 160.05 | 155.85 | 156.85 | +3.20 | +2.09% | 0.31 | 35 | 2 | 1.88 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 500.00 | 157.45 | 163.65 | 160.55 | 160.78 | -1.22 | -0.76% | 0.32 | 620 | 14 | 1.76 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 505.00 | 161.65 | 168.95 | 165.30 | % | 0.33 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:55 PM EST | |||
| 510.00 | 166.85 | 175.40 | 171.13 | 189.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/8/2026 3:59:55 PM EST |
| 515.00 | 172.00 | 180.60 | 176.30 | 154.75 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 12/22/2025 | 1/8/2026 3:59:55 PM EST |
| 520.00 | 176.75 | 185.75 | 181.25 | 199.93 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/8/2026 3:59:55 PM EST |
| 525.00 | 181.65 | 190.20 | 185.93 | % | 0.35 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:55 PM EST | |||
| 530.00 | 186.85 | 195.25 | 191.05 | 209.63 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/8/2026 3:59:55 PM EST |
| 535.00 | 191.70 | 200.20 | 195.95 | % | 0.37 | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 1/8/2026 3:59:55 PM EST | |||
| 540.00 | 197.75 | 202.85 | 200.30 | 229.00 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/8/2026 3:59:55 PM EST |
| 550.00 | 207.00 | 213.45 | 210.23 | 232.98 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/8/2026 3:59:55 PM EST |
| 560.00 | 217.00 | 223.30 | 220.15 | 242.98 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 11/20/2025 | 1/8/2026 3:59:55 PM EST |
| 570.00 | 227.00 | 235.15 | 231.08 | 232.20 | -3.18 | -1.36% | 0.41 | 7 | 1 | 2.38 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 580.00 | 237.00 | 243.55 | 240.28 | 240.25 | -1.31 | -0.55% | 0.41 | 2,745 | 60 | 2.22 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 590.00 | 247.00 | 252.70 | 249.85 | 252.70 | +1.79 | +0.72% | 0.42 | 160 | 8 | 2.13 | -1.00 | 0.00 | 0.00 | 1/8/2026 | 1/8/2026 3:59:55 PM EST |
| 600.00 | 257.90 | 263.85 | 260.88 | 246.02 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 1/8/2026 3:59:55 PM EST |
| 610.00 | 266.25 | 275.05 | 270.65 | 285.50 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.58 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 1/8/2026 3:59:55 PM EST |
| 620.00 | 276.25 | 285.60 | 280.93 | 204.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 1/8/2026 3:59:55 PM EST |
| 630.00 | 287.00 | 294.95 | 290.98 | 252.05 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 1/8/2026 3:59:55 PM EST |
| 640.00 | 297.70 | 303.45 | 300.58 | 198.50 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 12/24/2024 | 1/8/2026 3:59:55 PM EST |
| 650.00 | 307.00 | 314.30 | 310.65 | 191.55 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 1/8/2026 3:59:55 PM EST |
| 660.00 | 316.30 | 325.25 | 320.78 | 135.35 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/8/2026 3:59:55 PM EST |
| 670.00 | 326.65 | 335.25 | 330.95 | 140.80 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 12/9/2024 | 1/8/2026 3:59:55 PM EST |
| 680.00 | 336.70 | 345.15 | 340.93 | 147.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 1/8/2026 3:59:55 PM EST |
| 690.00 | 346.65 | 355.60 | 351.13 | 155.65 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 12/6/2024 | 1/8/2026 3:59:55 PM EST |
| 700.00 | 356.25 | 365.25 | 360.75 | 336.00 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 1/8/2026 3:59:55 PM EST |
| 710.00 | 366.65 | 375.00 | 370.83 | 200.20 | 0.00 | 0.00% | 0.52 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 11/27/2024 | 1/8/2026 3:59:55 PM EST |
| 720.00 | 377.90 | 383.75 | 380.83 | 261.85 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 12/13/2024 | 1/8/2026 3:59:55 PM EST |
| 730.00 | 386.65 | 395.20 | 390.93 | 217.75 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 1/8/2026 3:59:55 PM EST |
| 740.00 | 397.00 | 404.40 | 400.70 | 226.15 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 1/8/2026 3:59:55 PM EST |
| 760.00 | 416.80 | 425.45 | 421.13 | 216.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 12/11/2024 | 1/8/2026 3:59:55 PM EST |
| 780.00 | 436.50 | 445.50 | 441.00 | 412.16 | 0.00 | 0.00% | 0.57 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 1/8/2026 3:59:55 PM EST |
| 800.00 | 456.70 | 464.80 | 460.75 | 431.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 1/8/2026 3:59:55 PM EST |
| 820.00 | 476.50 | 485.10 | 480.80 | 452.43 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 1/8/2026 3:59:55 PM EST |
| 840.00 | 496.85 | 505.60 | 501.23 | 309.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 2/21/2024 | 1/8/2026 3:59:55 PM EST |
| 860.00 | 516.65 | 525.20 | 520.93 | 489.12 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 1/8/2026 3:59:55 PM EST |
| 880.00 | 536.40 | 545.20 | 540.80 | 519.04 | 0.00 | 0.00% | 0.61 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 7/17/2025 | 1/8/2026 3:59:55 PM EST |
| 900.00 | 556.45 | 565.20 | 560.83 | 483.67 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 6/5/2025 | 1/8/2026 3:59:55 PM EST |
| 920.00 | 576.60 | 585.60 | 581.10 | 481.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 1/8/2026 3:59:55 PM EST |
| 940.00 | 596.70 | 605.60 | 601.15 | 554.41 | 0.00 | 0.00% | 0.64 | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 1/8/2026 3:59:55 PM EST |